Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 126.00 | 127.47 | 114.00 | 116.34 | 36,902 | -3.96(-3.29%) |
Jun 27, 2019 | 122.40 | 127.89 | 119.76 | 120.30 | 3,714 | +0.30(+0.25%) |
Jun 26, 2019 | 123.00 | 129.18 | 119.70 | 120.00 | 4,506 | +0.33(+0.28%) |
Jun 25, 2019 | 138.00 | 138.00 | 118.50 | 119.67 | 4,746 | -2.22(-1.82%) |
Jun 24, 2019 | 132.00 | 132.00 | 121.50 | 121.89 | 4,005 | -6.81(-5.29%) |
Jun 21, 2019 | 138.00 | 138.00 | 128.01 | 128.70 | 4,128 | -7.77(-5.69%) |
Jun 20, 2019 | 135.00 | 138.00 | 133.50 | 136.47 | 6,035 | +3.87(+2.92%) |
Jun 19, 2019 | 138.00 | 139.02 | 132.00 | 132.60 | 4,554 | -5.40(-3.91%) |
Jun 18, 2019 | 141.00 | 144.00 | 132.00 | 138.00 | 8,811 | -6.00(-4.17%) |
Jun 17, 2019 | 138.00 | 153.00 | 135.00 | 144.00 | 25,493 | -66.00(-31.43%) |
Jun 14, 2019 | 189.00 | 393.00 | 181.44 | 210.00 | 57,840 | +21.00(+11.11%) |
Jun 13, 2019 | 186.00 | 192.00 | 174.00 | 189.00 | 1,339 | +3.03(+1.63%) |
Jun 12, 2019 | 180.00 | 186.00 | 168.48 | 185.97 | 2,551 | +5.37(+2.97%) |
Jun 11, 2019 | 180.00 | 180.60 | 159.03 | 180.60 | 2,266 | +3.60(+2.03%) |
Jun 10, 2019 | 165.72 | 177.00 | 157.98 | 177.00 | 1,877 | +14.28(+8.78%) |
Jun 07, 2019 | 169.65 | 171.00 | 159.60 | 162.72 | 1,143 | -7.50(-4.41%) |
Jun 06, 2019 | 167.13 | 174.75 | 162.00 | 170.22 | 686 | +1.65(+0.98%) |
Jun 05, 2019 | 167.04 | 173.67 | 159.87 | 168.57 | 1,561 | +0.54(+0.32%) |
Jun 04, 2019 | 162.00 | 180.00 | 159.78 | 168.03 | 2,139 | +3.03(+1.84%) |
Jun 03, 2019 | 153.00 | 168.00 | 153.00 | 165.00 | 1,315 | +9.00(+5.77%) |
May 31, 2019 | 162.00 | 162.00 | 153.00 | 156.00 | 563 | -5.73(-3.54%) |
May 30, 2019 | 155.19 | 162.00 | 153.00 | 161.73 | 471 | +5.73(+3.67%) |
May 29, 2019 | 156.00 | 162.00 | 150.00 | 156.00 | 1,562 | +2.16(+1.40%) |
May 28, 2019 | 156.00 | 161.13 | 153.03 | 153.84 | 480 | -2.16(-1.38%) |
May 24, 2019 | 161.67 | 161.67 | 150.00 | 156.00 | 716 | -0.78(-0.50%) |
May 23, 2019 | 159.00 | 162.00 | 154.20 | 156.78 | 820 | -5.34(-3.29%) |
May 22, 2019 | 162.03 | 165.00 | 155.40 | 162.12 | 784 | -2.85(-1.73%) |
May 21, 2019 | 147.00 | 165.00 | 147.00 | 164.97 | 2,324 | +7.62(+4.84%) |
May 20, 2019 | 150.72 | 159.84 | 150.00 | 157.35 | 871 | +5.70(+3.76%) |
May 17, 2019 | 162.42 | 165.00 | 147.60 | 151.65 | 1,382 | -4.50(-2.88%) |
May 16, 2019 | 167.10 | 167.10 | 153.03 | 156.15 | 730 | -8.34(-5.07%) |
May 15, 2019 | 153.00 | 164.49 | 148.83 | 164.49 | 1,006 | +13.38(+8.85%) |
May 14, 2019 | 156.00 | 158.43 | 148.50 | 151.11 | 1,037 | +2.16(+1.45%) |
May 13, 2019 | 174.00 | 174.00 | 148.50 | 148.95 | 1,798 | -12.30(-7.63%) |
May 10, 2019 | 167.55 | 168.00 | 160.50 | 161.25 | 991 | -4.89(-2.94%) |
May 09, 2019 | 165.00 | 171.66 | 162.00 | 166.14 | 971 | -1.86(-1.11%) |
May 08, 2019 | 165.00 | 170.37 | 164.67 | 168.00 | 521 | +3.87(+2.36%) |
May 07, 2019 | 164.16 | 169.50 | 162.00 | 164.13 | 973 | -0.87(-0.53%) |
May 06, 2019 | 174.00 | 176.88 | 162.30 | 165.00 | 1,375 | -4.92(-2.90%) |
May 03, 2019 | 171.00 | 171.00 | 162.00 | 169.92 | 1,732 | +3.12(+1.87%) |
May 02, 2019 | 180.00 | 184.50 | 165.00 | 166.80 | 1,198 | -9.30(-5.28%) |
May 01, 2019 | 177.00 | 180.00 | 168.03 | 176.10 | 1,406 | +5.16(+3.02%) |
Apr 30, 2019 | 165.87 | 174.00 | 161.52 | 170.94 | 1,433 | +1.23(+0.72%) |
Apr 29, 2019 | 156.00 | 174.51 | 153.00 | 169.71 | 1,357 | +4.05(+2.44%) |
Apr 26, 2019 | 171.00 | 174.00 | 163.98 | 165.66 | 1,424 | -7.17(-4.15%) |
Apr 25, 2019 | 183.00 | 184.20 | 153.00 | 172.83 | 2,789 | -4.68(-2.64%) |
Apr 24, 2019 | 174.06 | 178.65 | 168.63 | 177.51 | 1,402 | +4.32(+2.49%) |
Apr 23, 2019 | 176.91 | 177.00 | 161.73 | 173.19 | 1,636 | +1.95(+1.14%) |
Apr 22, 2019 | 168.00 | 174.36 | 160.17 | 171.24 | 2,902 | +10.83(+6.75%) |
Apr 18, 2019 | 155.52 | 168.00 | 153.57 | 160.41 | 1,752 | +6.87(+4.47%) |
Apr 17, 2019 | 157.59 | 157.59 | 150.60 | 153.54 | 956 | +0.15(+0.10%) |
Apr 16, 2019 | 156.00 | 158.76 | 149.10 | 153.39 | 1,006 | +3.39(+2.26%) |
Apr 15, 2019 | 152.22 | 158.82 | 147.00 | 150.00 | 1,523 | -3.00(-1.96%) |
Apr 12, 2019 | 154.50 | 162.36 | 150.00 | 153.00 | 1,929 | +2.01(+1.33%) |
Apr 11, 2019 | 160.41 | 160.41 | 150.00 | 150.99 | 965 | -3.78(-2.44%) |
Apr 10, 2019 | 153.00 | 157.50 | 151.50 | 154.77 | 1,180 | +0.78(+0.51%) |
Apr 09, 2019 | 156.30 | 158.01 | 153.39 | 153.99 | 965 | -1.44(-0.93%) |
Apr 08, 2019 | 159.00 | 162.03 | 154.50 | 155.43 | 1,316 | -3.36(-2.12%) |
Apr 05, 2019 | 158.04 | 163.50 | 157.20 | 158.79 | 711 | -5.01(-3.06%) |
Apr 04, 2019 | 156.00 | 164.28 | 153.00 | 163.80 | 1,634 | +10.80(+7.06%) |
Apr 03, 2019 | 160.35 | 165.51 | 150.00 | 153.00 | 2,137 | -8.73(-5.40%) |
Apr 02, 2019 | 166.05 | 166.05 | 160.35 | 161.73 | 1,514 | -5.16(-3.09%) |